Nexam Chemical Holding AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 4.675 | 5.290 | 4.620 | 5.290 | 5.290 | 90,431 |
| 2022-09-23 | 4.900 | 5.090 | 4.610 | 4.865 | 4.865 | 105,696 |
| 2022-09-22 | 5.020 | 5.090 | 4.870 | 4.900 | 4.900 | 54,327 |
| 2022-09-21 | 4.875 | 5.100 | 4.870 | 5.020 | 5.020 | 33,930 |
| 2022-09-20 | 5.100 | 5.100 | 4.875 | 4.875 | 4.875 | 43,655 |
| 2022-09-19 | 4.900 | 5.190 | 4.900 | 5.180 | 5.180 | 52,078 |
| 2022-09-16 | 5.200 | 5.240 | 5.000 | 5.120 | 5.120 | 31,383 |
| 2022-09-15 | 5.270 | 5.270 | 5.020 | 5.200 | 5.200 | 36,811 |
| 2022-09-14 | 5.260 | 5.430 | 5.190 | 5.250 | 5.250 | 9,629 |
| 2022-09-13 | 5.490 | 5.490 | 5.190 | 5.260 | 5.260 | 30,002 |
| 2022-09-12 | 5.110 | 5.490 | 5.040 | 5.490 | 5.490 | 86,406 |
| 2022-09-09 | 5.330 | 5.400 | 5.220 | 5.330 | 5.330 | 19,745 |
| 2022-09-08 | 5.110 | 5.490 | 4.900 | 5.320 | 5.320 | 111,466 |
| 2022-09-07 | 5.150 | 5.240 | 5.000 | 5.110 | 5.110 | 49,228 |
| 2022-09-06 | 5.000 | 5.210 | 4.960 | 5.150 | 5.150 | 48,306 |
| 2022-09-05 | 5.000 | 5.100 | 5.000 | 5.090 | 5.090 | 24,311 |
| 2022-09-02 | 4.805 | 5.370 | 4.805 | 5.000 | 5.000 | 45,957 |
| 2022-09-01 | 5.010 | 5.390 | 4.880 | 5.390 | 5.390 | 35,473 |
| 2022-08-31 | 4.930 | 5.190 | 4.930 | 5.180 | 5.180 | 17,990 |
| 2022-08-30 | 4.800 | 5.490 | 4.800 | 5.110 | 5.110 | 100,828 |
| 2022-08-29 | 5.190 | 5.190 | 4.930 | 4.930 | 4.930 | 45,066 |
| 2022-08-26 | 5.300 | 5.300 | 5.030 | 5.170 | 5.170 | 63,713 |
| 2022-08-25 | 5.270 | 5.490 | 5.200 | 5.290 | 5.290 | 20,095 |
| 2022-08-24 | 5.400 | 5.400 | 4.920 | 5.370 | 5.370 | 194,062 |
| 2022-08-23 | 5.400 | 5.860 | 5.100 | 5.400 | 5.400 | 96,770 |
| 2022-08-22 | 5.620 | 5.620 | 5.300 | 5.400 | 5.400 | 35,619 |
| 2022-08-19 | 5.770 | 5.800 | 5.500 | 5.620 | 5.620 | 29,564 |
| 2022-08-18 | 5.890 | 5.980 | 5.600 | 5.960 | 5.960 | 57,437 |
| 2022-08-17 | 5.890 | 5.890 | 5.710 | 5.890 | 5.890 | 31,776 |
| 2022-08-16 | 5.850 | 5.910 | 5.780 | 5.910 | 5.910 | 70,458 |
| 2022-08-15 | 6.270 | 6.270 | 5.850 | 5.950 | 5.950 | 55,568 |
| 2022-08-12 | 6.000 | 6.270 | 5.760 | 6.270 | 6.270 | 130,554 |
| 2022-08-11 | 6.290 | 6.290 | 5.800 | 6.130 | 6.130 | 89,098 |
| 2022-08-10 | 6.000 | 6.200 | 5.870 | 6.190 | 6.190 | 40,066 |
| 2022-08-09 | 6.060 | 6.190 | 5.700 | 5.890 | 5.890 | 86,641 |
| 2022-08-08 | 5.340 | 6.680 | 5.340 | 6.050 | 6.050 | 243,255 |
| 2022-08-05 | 5.140 | 5.400 | 5.060 | 5.280 | 5.280 | 66,852 |
| 2022-08-04 | 5.060 | 5.150 | 4.965 | 5.140 | 5.140 | 104,740 |
| 2022-08-03 | 5.010 | 5.060 | 4.845 | 5.060 | 5.060 | 86,788 |
| 2022-08-02 | 5.350 | 5.500 | 4.925 | 4.925 | 4.925 | 148,958 |
| 2022-08-01 | 5.150 | 5.150 | 5.050 | 5.110 | 5.110 | 28,527 |
| 2022-07-29 | 5.050 | 5.130 | 4.910 | 5.050 | 5.050 | 216,317 |
| 2022-07-28 | 5.200 | 5.410 | 5.000 | 5.020 | 5.020 | 76,818 |
| 2022-07-27 | 4.980 | 5.220 | 4.980 | 5.200 | 5.200 | 70,082 |
| 2022-07-26 | 5.000 | 5.140 | 4.975 | 5.030 | 5.030 | 19,053 |
| 2022-07-25 | 5.200 | 5.290 | 4.900 | 5.100 | 5.100 | 187,974 |
| 2022-07-22 | 5.100 | 5.190 | 4.820 | 5.000 | 5.000 | 161,231 |
| 2022-07-21 | 5.000 | 5.000 | 4.810 | 4.995 | 4.995 | 6,882 |
| 2022-07-20 | 5.000 | 5.120 | 4.870 | 5.120 | 5.120 | 100,881 |
| 2022-07-19 | 4.950 | 5.200 | 4.770 | 5.200 | 5.200 | 49,932 |
| 2022-07-18 | 4.995 | 5.150 | 4.810 | 4.950 | 4.950 | 45,829 |
| 2022-07-15 | 4.620 | 4.995 | 4.540 | 4.995 | 4.995 | 70,848 |
| 2022-07-14 | 4.665 | 5.150 | 4.145 | 4.800 | 4.800 | 122,854 |
| 2022-07-13 | 4.965 | 4.965 | 4.850 | 4.900 | 4.900 | 13,801 |
| 2022-07-12 | 4.850 | 4.855 | 4.610 | 4.840 | 4.840 | 19,829 |
| 2022-07-11 | 4.625 | 4.965 | 4.610 | 4.850 | 4.850 | 64,702 |
| 2022-07-08 | 4.840 | 4.875 | 4.630 | 4.630 | 4.630 | 50,263 |
| 2022-07-07 | 5.090 | 5.090 | 4.540 | 4.890 | 4.890 | 118,218 |
| 2022-07-06 | 4.745 | 5.760 | 4.735 | 4.925 | 4.925 | 38,170 |
| 2022-07-05 | 4.700 | 4.750 | 4.530 | 4.750 | 4.750 | 38,584 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.